Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.7060 0.7471 0.6710 0.7300 6,600 +0.03(+3.84%)
Aug 29, 2019 0.6907 0.7036 0.6097 0.7030 52,475 +0.01(+1.78%)
Aug 28, 2019 0.7001 0.7151 0.6620 0.6907 7,613 -0.02(-2.62%)
Aug 27, 2019 0.7100 0.7335 0.7001 0.7093 10,424 -0.01(-1.79%)
Aug 26, 2019 0.7600 0.7600 0.7183 0.7222 11,236 -0.02(-3.29%)
Aug 23, 2019 0.7400 0.7487 0.7200 0.7468 25,500 +0.03(+4.07%)
Aug 22, 2019 0.6676 0.7276 0.6676 0.7176 52,079 +0.04(+5.53%)
Aug 21, 2019 0.7201 0.7315 0.6502 0.6800 220,108 -0.06(-7.75%)
Aug 20, 2019 0.7215 0.7650 0.7200 0.7371 36,692 -0.03(-3.90%)
Aug 19, 2019 0.8050 0.8050 0.7400 0.7670 57,064 -0.01(-1.67%)
Aug 16, 2019 0.7900 0.8100 0.7717 0.7800 25,700 +0.00(+0.00%)
Aug 15, 2019 0.7801 0.8252 0.7621 0.7800 142,084 -0.05(-5.82%)
Aug 14, 2019 0.9005 0.9005 0.7724 0.8282 125,899 -0.12(-12.79%)
Aug 13, 2019 0.9400 0.9900 0.9303 0.9497 129,334 +0.02(+1.65%)
Aug 12, 2019 1.000 1.000 0.9343 0.9343 15,639 -0.08(-7.50%)
Aug 09, 2019 1.000 1.010 0.9975 1.010 5,300 +0.00(+0.11%)
Aug 08, 2019 0.9700 1.040 0.9700 1.009 20,110 +0.01(+0.90%)
Aug 07, 2019 0.9300 1.010 0.9300 0.9999 28,200 +0.03(+3.14%)
Aug 06, 2019 0.9600 1.050 0.9500 0.9695 24,796 -0.02(-2.32%)
Aug 05, 2019 1.000 1.000 0.9000 0.9925 9,512 -0.02(-1.73%)
Aug 02, 2019 1.030 1.030 1.000 1.010 41,200 -0.02(-1.94%)
Aug 01, 2019 1.040 1.040 1.015 1.030 37,779 +0.04(+4.04%)
Jul 31, 2019 0.9897 1.050 0.9897 0.9900 45,281 -0.02(-1.98%)
Jul 30, 2019 1.050 1.070 0.9862 1.010 40,683 -0.05(-4.72%)
Jul 29, 2019 1.150 1.150 0.9064 1.060 317,083 -0.08(-7.02%)
Jul 26, 2019 1.160 1.190 1.080 1.140 66,100 -0.05(-4.20%)
Jul 25, 2019 1.330 1.330 1.180 1.190 156,125 -0.14(-10.53%)
Jul 24, 2019 1.430 1.430 1.310 1.330 14,385 -0.09(-6.34%)
Jul 23, 2019 1.400 1.420 1.310 1.420 34,822 +0.02(+1.43%)
Jul 22, 2019 1.390 1.420 1.350 1.400 85,381 -0.02(-1.41%)
Jul 19, 2019 1.400 1.450 1.400 1.420 19,100 +0.02(+1.43%)
Jul 18, 2019 1.400 1.440 1.340 1.400 51,841 -0.01(-0.71%)
Jul 17, 2019 1.440 1.440 1.350 1.410 90,037 -0.03(-2.08%)
Jul 16, 2019 1.450 1.452 1.410 1.440 38,314 -0.01(-0.69%)
Jul 15, 2019 1.450 1.500 1.400 1.450 95,710 +0.02(+1.40%)
Jul 12, 2019 1.450 1.471 1.420 1.430 12,200 -0.02(-1.38%)
Jul 11, 2019 1.500 1.500 1.430 1.450 24,024 -0.01(-0.68%)
Jul 10, 2019 1.510 1.520 1.430 1.460 49,862 -0.04(-2.67%)
Jul 09, 2019 1.450 1.500 1.430 1.500 37,603 +0.05(+3.29%)
Jul 08, 2019 1.490 1.520 1.450 1.452 17,927 -0.05(-3.25%)
Jul 05, 2019 1.550 1.580 1.450 1.501 77,600 -0.03(-1.90%)
Jul 03, 2019 1.500 1.530 1.482 1.530 22,600 +0.07(+4.79%)
Jul 02, 2019 1.510 1.550 1.450 1.460 79,669 -0.09(-5.81%)
Jul 01, 2019 1.500 1.550 1.498 1.550 49,730 +0.05(+3.33%)
Jun 28, 2019 1.500 1.510 1.490 1.500 52,700 +0.01(+0.67%)
Jun 27, 2019 1.500 1.520 1.480 1.490 51,160 +0.01(+0.68%)
Jun 26, 2019 1.430 1.530 1.420 1.480 56,382 +0.02(+1.37%)
Jun 25, 2019 1.470 1.470 1.410 1.460 47,651 +0.00(+0.00%)
Jun 24, 2019 1.480 1.480 1.420 1.460 51,042 -0.01(-0.68%)
Jun 21, 2019 1.470 1.470 1.420 1.470 29,200 +0.04(+2.80%)
Jun 20, 2019 1.450 1.450 1.400 1.430 23,230 -0.02(-1.38%)
Jun 19, 2019 1.370 1.450 1.350 1.450 182,163 +0.08(+5.84%)
Jun 18, 2019 1.360 1.370 1.320 1.370 27,173 +0.01(+0.74%)
Jun 17, 2019 1.310 1.370 1.310 1.360 30,230 +0.06(+4.62%)
Jun 14, 2019 1.360 1.390 1.300 1.300 43,100 -0.08(-5.80%)
Jun 13, 2019 1.380 1.380 1.340 1.380 19,339 +0.02(+1.47%)
Jun 12, 2019 1.350 1.370 1.350 1.360 29,986 +0.00(+0.00%)
Jun 11, 2019 1.370 1.370 1.350 1.360 18,694 -0.01(-0.73%)
Jun 10, 2019 1.340 1.370 1.324 1.370 37,698 +0.07(+5.38%)
Jun 07, 2019 1.370 1.380 1.290 1.300 48,400 -0.08(-5.80%)
Jun 06, 2019 1.410 1.410 1.290 1.380 66,560 +0.04(+2.99%)
Jun 05, 2019 1.380 1.420 1.190 1.340 233,027 -0.05(-3.60%)
Jun 04, 2019 1.420 1.420 1.340 1.390 115,490 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.